Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	62.17	63.45	60.86	63.26	3,839,716	+1.57(+2.54%)
Sep 29, 2008	64.98	64.98	60.95	61.69	3,551,496	-4.20(-6.37%)
Sep 26, 2008	64.55	66.01	64.43	65.89	0	-0.27(-0.41%)
Sep 25, 2008	65.81	66.86	65.47	66.16	2,244,197	+0.62(+0.94%)
Sep 24, 2008	66.19	66.84	65.20	65.54	1,837,273	-0.74(-1.12%)
Sep 23, 2008	67.56	68.03	66.22	66.28	2,070,934	-0.99(-1.48%)
Sep 22, 2008	69.77	70.08	67.28	67.28	1,968,630	-2.59(-3.71%)
Sep 19, 2008	73.50	79.63	68.89	69.87	0	+2.87(+4.29%)
Sep 18, 2008	65.21	67.57	62.99	67.00	4,924,888	+3.36(+5.27%)
Sep 17, 2008	65.60	65.65	63.05	63.64	5,846,956	-2.78(-4.19%)
Sep 16, 2008	63.70	66.56	63.54	66.43	5,689,830	+1.22(+1.87%)
Sep 15, 2008	65.33	67.03	64.63	65.21	5,551,001	-2.29(-3.39%)
Sep 12, 2008	67.10	67.98	66.76	67.50	2,092,629	+0.04(+0.05%)
Sep 11, 2008	66.21	67.64	65.75	67.47	3,431,524	+0.21(+0.32%)
Sep 10, 2008	67.20	67.87	66.33	67.25	3,792,701	+0.81(+1.21%)
Sep 09, 2008	69.12	69.51	66.36	66.45	3,762,955	-2.60(-3.77%)
Sep 08, 2008	70.48	71.14	68.16	69.05	3,976,708	+0.89(+1.30%)
Sep 05, 2008	68.21	68.55	66.72	68.16	0	-0.16(-0.24%)
Sep 04, 2008	70.31	70.43	68.08	68.32	3,636,201	-2.57(-3.62%)
Sep 03, 2008	70.93	71.61	70.36	70.89	3,601,739	-0.13(-0.18%)
Sep 02, 2008	72.48	72.72	70.40	71.02	3,146,296	-0.38(-0.53%)
Aug 29, 2008	71.73	72.03	71.10	71.39	0	-0.71(-0.98%)
Aug 28, 2008	71.12	72.19	70.86	72.10	3,447,260	+1.26(+1.78%)
Aug 27, 2008	70.04	71.15	69.85	70.84	2,496,857	+0.89(+1.27%)
Aug 26, 2008	70.06	70.32	69.30	69.95	1,755,511	+0.09(+0.13%)
Aug 25, 2008	70.87	71.04	69.43	69.86	2,580,450	-1.47(-2.06%)
Aug 22, 2008	70.57	71.47	70.43	71.33	2,340,830	+1.04(+1.48%)
Aug 21, 2008	70.49	71.04	70.00	70.29	3,067,556	-0.74(-1.05%)
Aug 20, 2008	70.87	71.49	70.28	71.04	5,944,719	+0.49(+0.70%)
Aug 19, 2008	71.17	71.36	70.18	70.54	4,605,892	-0.81(-1.14%)
Aug 18, 2008	72.55	72.83	71.04	71.36	4,162,385	-1.32(-1.82%)
Aug 15, 2008	73.44	73.72	72.05	72.68	0	-0.26(-0.36%)
Aug 14, 2008	72.00	73.13	71.83	72.94	2,711,592	+0.50(+0.69%)
Aug 13, 2008	71.86	72.59	71.34	72.44	2,878,070	+0.64(+0.90%)
Aug 12, 2008	72.22	72.32	71.58	71.80	2,289,047	-0.57(-0.79%)
Aug 11, 2008	71.21	72.89	71.03	72.37	4,278,322	+1.29(+1.81%)
Aug 08, 2008	69.45	71.20	69.08	71.08	2,900,859	+1.60(+2.31%)
Aug 07, 2008	69.71	70.41	69.23	69.48	1,879,888	-0.77(-1.10%)
Aug 06, 2008	69.35	70.53	69.00	70.25	2,858,430	+0.82(+1.19%)
Aug 05, 2008	68.88	69.64	68.65	69.42	3,994,092	+1.26(+1.85%)
Aug 04, 2008	69.67	69.68	68.11	68.16	3,188,927	-1.51(-2.17%)
Aug 01, 2008	69.74	69.85	68.70	69.68	3,887,786	+0.47(+0.67%)
Jul 31, 2008	69.14	70.30	69.00	69.21	4,711,268	-0.57(-0.82%)
Jul 30, 2008	69.66	70.21	68.93	69.78	5,741,011	+0.47(+0.67%)
Jul 29, 2008	69.32	69.46	68.00	69.32	3,451,820	+1.34(+1.97%)
Jul 28, 2008	68.77	69.08	67.76	67.98	2,610,169	-1.02(-1.48%)
Jul 25, 2008	68.97	69.53	68.47	69.00	3,385,335	+0.64(+0.93%)
Jul 24, 2008	69.78	69.79	68.16	68.36	3,729,242	-1.20(-1.72%)
Jul 23, 2008	69.73	70.41	69.39	69.56	3,812,151	-0.24(-0.35%)
Jul 22, 2008	67.91	69.85	67.72	69.80	4,078,763	+1.50(+2.20%)
Jul 21, 2008	68.13	68.52	67.73	68.30	2,171,393	+0.54(+0.79%)
Jul 18, 2008	68.63	68.68	67.39	67.76	1,849,682	-0.57(-0.84%)
Jul 17, 2008	68.14	68.45	67.37	68.33	4,999,410	+0.55(+0.82%)
Jul 16, 2008	66.09	67.90	65.65	67.78	4,162,989	+1.97(+2.99%)
Jul 15, 2008	65.31	66.96	64.41	65.81	4,485,615	-0.03(-0.04%)
Jul 14, 2008	67.05	67.29	65.45	65.84	5,064,732	-0.66(-1.00%)
Jul 11, 2008	65.59	67.01	65.07	66.50	4,377,585	+0.29(+0.43%)
Jul 10, 2008	65.37	66.57	65.07	66.21	3,937,485	+0.98(+1.51%)
Jul 09, 2008	66.91	67.34	65.23	65.23	4,363,404	-1.96(-2.92%)
Jul 08, 2008	65.08	67.19	64.37	67.19	4,270,790	+2.23(+3.43%)
Jul 07, 2008	65.84	66.19	64.18	64.96	3,832,408	-0.68(-1.04%)
Jul 04, 2008	66.57	66.57	64.76	65.64	2,834,268	+0.00(+0.00%)
Jul 03, 2008	66.57	66.57	64.76	65.64	2,834,268	-0.34(-0.52%)
Jul 02, 2008	68.09	68.41	65.98	65.98	3,646,086	-2.25(-3.29%)
Jul 01, 2008	67.33	68.27	66.79	68.23	3,981,281	+0.08(+0.12%)
Jun 30, 2008	68.72	69.18	68.08	68.15	3,833,441	-0.46(-0.67%)
Jun 27, 2008	68.28	68.72	67.71	68.60	2,707,850	+0.33(+0.48%)
Jun 26, 2008	69.26	69.48	68.13	68.27	3,897,572	-1.94(-2.77%)
Jun 25, 2008	69.55	70.60	69.37	70.21	3,157,295	+1.05(+1.51%)
Jun 24, 2008	70.13	70.34	69.15	69.17	2,957,137	-1.24(-1.77%)
Jun 23, 2008	71.34	71.41	70.41	70.41	1,568,556	-0.75(-1.06%)
Jun 20, 2008	71.89	71.89	70.31	71.16	4,343,677	-0.94(-1.30%)
Jun 19, 2008	71.47	72.23	71.11	72.10	3,531,219	+0.52(+0.72%)
Jun 18, 2008	71.62	71.83	70.87	71.58	2,104,731	-0.37(-0.51%)
Jun 17, 2008	72.44	72.44	71.81	71.95	1,217,077	-0.09(-0.12%)
Jun 16, 2008	71.09	72.24	70.99	72.04	2,228,283	+0.84(+1.18%)
Jun 13, 2008	70.45	71.34	70.25	71.20	2,834,729	+1.34(+1.92%)
Jun 12, 2008	70.07	70.93	69.50	69.85	4,669,808	+0.23(+0.33%)
Jun 11, 2008	70.84	70.98	69.56	69.62	3,069,098	-1.23(-1.74%)
Jun 10, 2008	70.85	71.32	70.47	70.86	2,074,261	-0.63(-0.88%)
Jun 09, 2008	71.93	72.02	70.51	71.48	2,555,412	-0.30(-0.41%)
Jun 06, 2008	73.52	73.59	71.73	71.78	2,146,002	-2.20(-2.98%)
Jun 05, 2008	72.27	73.98	72.00	73.98	2,601,665	+1.93(+2.68%)
Jun 04, 2008	71.13	72.62	71.00	72.05	3,267,498	+0.53(+0.74%)
Jun 03, 2008	71.99	72.36	70.78	71.52	2,038,623	-0.21(-0.30%)
Jun 02, 2008	72.15	72.41	70.94	71.73	2,625,945	-0.62(-0.85%)
May 30, 2008	72.04	72.60	71.80	72.35	3,084,322	+0.46(+0.63%)
May 29, 2008	71.08	72.57	71.08	71.89	2,596,954	+0.65(+0.92%)
May 28, 2008	71.13	71.40	70.51	71.24	1,778,105	+0.35(+0.49%)
May 27, 2008	69.85	70.89	69.81	70.89	1,504,346	+1.15(+1.66%)
May 26, 2008	70.24	70.29	69.18	69.74	0	+0.00(+0.00%)
May 23, 2008	70.24	70.29	69.18	69.74	1,462,793	-0.81(-1.15%)
May 22, 2008	70.20	70.85	70.04	70.55	1,672,924	+0.51(+0.73%)
May 21, 2008	71.14	71.66	69.65	70.04	2,012,404	-1.00(-1.41%)
May 20, 2008	70.97	71.11	70.32	71.04	3,236,496	-0.13(-0.18%)
May 19, 2008	71.54	72.35	71.04	71.17	2,189,672	-0.59(-0.82%)
May 16, 2008	71.89	71.91	70.67	71.76	1,858,612	+0.23(+0.33%)
May 15, 2008	70.79	71.70	70.60	71.53	1,394,766	+0.84(+1.19%)
May 14, 2008	71.09	71.87	70.69	70.69	3,568,086	-0.12(-0.16%)
May 13, 2008	70.61	71.00	70.10	70.80	2,779,113	+0.45(+0.64%)
May 12, 2008	69.43	70.59	69.16	70.36	2,800,315	+1.00(+1.45%)
May 09, 2008	68.58	69.40	68.38	69.35	1,477,283	+0.28(+0.40%)
May 08, 2008	68.92	69.22	68.54	69.08	1,849,644	+0.41(+0.60%)
May 07, 2008	69.95	70.21	68.50	68.66	2,339,866	-1.07(-1.54%)
May 06, 2008	69.03	70.11	68.83	69.74	2,182,844	+0.47(+0.68%)
May 05, 2008	69.36	69.82	69.02	69.26	3,186,371	-0.25(-0.36%)
May 02, 2008	70.34	70.37	69.29	69.51	2,746,501	-0.13(-0.19%)
May 01, 2008	68.59	69.74	68.31	69.65	3,852,927	+1.08(+1.58%)
Apr 30, 2008	68.88	69.73	68.22	68.57	3,485,966	-0.26(-0.38%)
Apr 29, 2008	69.29	69.42	68.38	68.83	1,121,911	-0.51(-0.74%)
Apr 28, 2008	69.04	69.76	68.75	69.34	2,579,622	+0.28(+0.40%)
Apr 25, 2008	68.81	69.37	68.05	69.06	6,600,438	+0.52(+0.76%)
Apr 24, 2008	67.60	68.91	66.86	68.54	3,949,952	+1.02(+1.51%)
Apr 23, 2008	67.36	67.97	66.84	67.52	4,282,661	+0.41(+0.61%)
Apr 22, 2008	67.98	68.01	66.33	67.11	2,551,595	-1.29(-1.88%)
Apr 21, 2008	67.98	68.58	67.89	68.40	2,620,142	+0.06(+0.09%)
Apr 18, 2008	68.27	68.74	67.91	68.33	2,224,091	+1.41(+2.11%)
Apr 17, 2008	67.49	67.53	66.66	66.92	2,059,584	-0.80(-1.18%)
Apr 16, 2008	66.37	67.83	66.37	67.72	3,878,722	+1.91(+2.91%)
Apr 15, 2008	65.80	65.91	65.09	65.80	4,856,370	+0.34(+0.52%)
Apr 14, 2008	65.41	66.13	65.14	65.46	3,807,858	-0.16(-0.25%)
Apr 11, 2008	66.82	66.82	65.27	65.62	3,425,344	-1.91(-2.82%)
Apr 10, 2008	66.54	67.81	66.46	67.53	2,013,957	+0.98(+1.47%)
Apr 09, 2008	67.86	68.05	66.28	66.55	2,225,408	-1.22(-1.80%)
Apr 08, 2008	67.18	67.98	67.11	67.77	1,612,373	-0.02(-0.03%)
Apr 07, 2008	68.32	68.60	67.53	67.79	1,819,982	-0.21(-0.32%)
Apr 04, 2008	67.78	68.57	67.40	68.00	2,176,357	+0.18(+0.26%)
Apr 03, 2008	67.04	68.07	66.96	67.82	2,135,526	+0.25(+0.37%)
Apr 02, 2008	67.49	68.05	67.02	67.57	2,068,587	+0.20(+0.29%)
Apr 01, 2008	65.91	67.42	65.77	67.38	3,233,503	+2.55(+3.93%)
Mar 31, 2008	65.04	65.77	64.63	64.83	2,269,441	-0.92(-1.40%)
Mar 28, 2008	65.85	66.14	64.67	65.75	1,766,410	-0.08(-0.12%)
Mar 27, 2008	66.74	66.79	65.70	65.83	2,132,934	-0.82(-1.24%)
Mar 26, 2008	66.39	66.82	65.98	66.65	3,602,512	-0.30(-0.44%)
Mar 25, 2008	66.65	66.95	65.80	66.95	3,726,422	+0.56(+0.85%)
Mar 24, 2008	64.20	66.77	64.12	66.38	2,576,607	+2.31(+3.60%)
Mar 21, 2008	63.19	64.32	62.66	64.07	3,882,577	+0.00(+0.00%)
Mar 20, 2008	63.19	64.32	62.66	64.07	3,882,577	+1.26(+2.01%)
Mar 19, 2008	64.76	65.34	62.40	62.81	2,688,933	-1.48(-2.30%)
Mar 18, 2008	62.88	64.54	62.24	64.29	5,291,934	+2.97(+4.84%)
Mar 17, 2008	60.92	62.46	60.89	61.32	5,499,687	-1.32(-2.11%)
Mar 14, 2008	64.71	65.08	61.96	62.64	7,645,318	-1.74(-2.70%)
Mar 13, 2008	62.42	64.64	61.90	64.38	4,285,767	+1.05(+1.65%)
Mar 12, 2008	63.79	64.47	63.25	63.33	4,671,677	-0.39(-0.62%)
Mar 11, 2008	63.02	63.76	61.85	63.73	3,162,308	+2.56(+4.18%)
Mar 10, 2008	63.26	63.39	60.96	61.17	3,926,349	-1.87(-2.97%)
Mar 07, 2008	62.79	63.99	62.41	63.04	3,775,793	-0.38(-0.61%)
Mar 06, 2008	65.01	65.55	63.42	63.42	2,878,027	-2.12(-3.24%)
Mar 05, 2008	65.51	65.97	64.81	65.54	2,593,590	+0.42(+0.65%)
Mar 04, 2008	64.71	65.49	64.07	65.12	4,788,839	-0.46(-0.70%)
Mar 03, 2008	65.59	66.03	64.49	65.58	3,969,374	+0.00(+0.00%)
Feb 29, 2008	66.79	66.79	65.34	65.58	3,796,301	-1.95(-2.89%)
Feb 28, 2008	67.86	68.25	67.17	67.53	1,638,124	-0.56(-0.83%)
Feb 27, 2008	67.94	69.16	67.64	68.09	5,095,312	+0.00(+0.00%)
Feb 26, 2008	67.37	69.00	67.19	68.09	5,106,152	+0.72(+1.06%)
Feb 25, 2008	66.27	67.81	66.02	67.38	5,273,258	+1.23(+1.85%)
Feb 22, 2008	66.45	66.58	65.08	66.15	4,014,452	-0.38(-0.56%)
Feb 21, 2008	68.33	68.68	66.32	66.53	2,243,099	-1.21(-1.78%)
Feb 20, 2008	66.79	67.81	66.32	67.73	2,480,077	+0.58(+0.86%)
Feb 19, 2008	68.21	68.21	66.86	67.16	2,147,483	-0.13(-0.19%)
Feb 18, 2008	67.21	67.37	66.46	67.29	0	+0.00(+0.00%)
Feb 15, 2008	67.21	67.37	66.46	67.29	3,046,384	-0.30(-0.44%)
Feb 14, 2008	69.50	69.50	67.33	67.58	2,303,720	-1.50(-2.18%)
Feb 13, 2008	68.10	69.20	67.91	69.08	2,786,972	+1.79(+2.66%)
Feb 12, 2008	67.32	68.20	66.96	67.30	2,456,702	+0.29(+0.43%)
Feb 11, 2008	66.84	67.41	65.88	67.01	2,174,704	+0.37(+0.55%)
Feb 08, 2008	67.00	67.53	66.10	66.64	2,149,350	-0.28(-0.41%)
Feb 07, 2008	65.29	67.37	65.26	66.92	4,526,107	+1.40(+2.13%)
Feb 06, 2008	67.64	67.82	65.52	65.52	3,480,881	-1.48(-2.20%)
Feb 05, 2008	67.44	68.68	66.91	67.00	3,198,756	-2.16(-3.12%)
Feb 04, 2008	69.66	69.77	68.98	69.16	2,908,958	-0.49(-0.71%)
Feb 01, 2008	67.96	69.99	67.96	69.65	5,175,993	+1.78(+2.62%)
Jan 31, 2008	65.71	68.51	61.77	67.87	8,160,913	+1.31(+1.96%)
Jan 30, 2008	67.33	68.58	66.43	66.56	5,097,336	-1.11(-1.64%)
Jan 29, 2008	68.01	68.01	66.77	67.67	3,797,220	+0.30(+0.44%)
Jan 28, 2008	66.07	67.51	65.56	67.38	4,122,402	+1.13(+1.70%)
Jan 25, 2008	67.79	68.11	65.91	66.25	5,821,161	-0.66(-0.99%)
Jan 24, 2008	67.38	68.06	66.29	66.91	8,387,903	+0.18(+0.27%)
Jan 23, 2008	63.53	66.78	62.86	66.73	10,572,682	+1.49(+2.29%)
Jan 22, 2008	61.65	66.21	61.52	65.24	4,346,525	-0.43(-0.65%)
Jan 21, 2008	66.60	67.69	64.94	65.67	0	+0.00(+0.00%)
Jan 18, 2008	66.60	67.69	64.94	65.67	7,458,194	-0.66(-1.00%)
Jan 17, 2008	68.39	68.55	66.08	66.33	5,827,542	-1.73(-2.54%)
Jan 16, 2008	67.64	69.09	67.12	68.06	5,166,630	-0.15(-0.22%)
Jan 15, 2008	68.57	69.07	67.94	68.21	7,596,780	-1.53(-2.19%)
Jan 14, 2008	69.55	69.99	69.14	69.74	3,275,217	+0.74(+1.08%)
Jan 11, 2008	69.70	70.11	68.69	69.00	4,786,789	-1.49(-2.12%)
Jan 10, 2008	68.63	70.94	68.63	70.49	5,464,387	+0.80(+1.14%)
Jan 09, 2008	68.57	69.79	67.51	69.69	5,654,601	+0.77(+1.12%)
Jan 08, 2008	70.81	71.82	68.85	68.92	5,399,243	-1.82(-2.57%)
Jan 07, 2008	71.00	71.40	69.80	70.74	6,505,666	-0.11(-0.15%)
Jan 04, 2008	72.23	72.23	70.49	70.85	5,400,929	-2.15(-2.94%)
Jan 03, 2008	73.73	74.29	72.94	73.00	5,336,325	-0.47(-0.63%)
Jan 02, 2008	74.94	75.21	73.32	73.46	6,736,794	-1.23(-1.65%)
Jan 01, 2008	75.08	75.37	74.43	74.70	0	+0.00(+0.00%)
Dec 31, 2007	75.08	75.37	74.43	74.70	3,976,796	-0.83(-1.10%)
Dec 28, 2007	76.62	76.67	75.38	75.53	2,982,423	+0.12(+0.15%)
Dec 27, 2007	77.16	77.50	75.41	75.41	4,160,927	-2.41(-3.09%)
Dec 26, 2007	77.04	78.01	76.90	77.82	4,370,912	+0.45(+0.58%)
Dec 24, 2007	77.08	77.54	76.76	77.37	938,109	+0.33(+0.43%)
Dec 21, 2007	76.14	77.04	75.79	77.04	3,835,402	+1.88(+2.50%)
Dec 20, 2007	74.34	75.16	73.23	75.16	4,784,596	+1.34(+1.82%)
Dec 19, 2007	73.09	73.89	72.99	73.82	3,005,830	+0.50(+0.68%)
Dec 18, 2007	73.06	73.44	71.55	73.32	4,946,537	+1.32(+1.83%)
Dec 17, 2007	73.42	73.42	71.95	72.00	5,545,352	-1.61(-2.19%)
Dec 14, 2007	73.84	75.20	73.59	73.61	4,358,622	-1.17(-1.57%)
Dec 13, 2007	74.29	75.10	73.88	74.78	7,309,275	-0.38(-0.50%)
Dec 12, 2007	76.66	76.76	74.29	75.16	4,100,507	+0.72(+0.97%)
Dec 11, 2007	77.37	77.50	74.44	74.44	5,932,157	-2.71(-3.51%)
Dec 10, 2007	76.49	77.25	76.41	77.15	2,182,139	+0.85(+1.11%)
Dec 07, 2007	76.74	76.75	75.92	76.30	3,129,677	-0.05(-0.07%)
Dec 06, 2007	74.46	76.50	74.25	76.35	4,504,644	+1.66(+2.23%)
Dec 05, 2007	74.27	74.82	73.79	74.69	5,720,313	+1.36(+1.85%)
Dec 04, 2007	73.35	73.77	72.78	73.33	2,793,438	-0.66(-0.89%)
Dec 03, 2007	74.60	74.82	73.86	73.99	3,672,352	-0.72(-0.96%)
Nov 30, 2007	75.29	75.89	74.18	74.70	4,740,464	+0.18(+0.24%)
Nov 29, 2007	74.38	74.99	74.00	74.53	2,825,722	-0.01(-0.01%)
Nov 28, 2007	73.03	75.02	72.86	74.53	2,907,661	+2.53(+3.52%)
Nov 27, 2007	71.74	72.33	71.14	72.00	4,625,807	+0.74(+1.04%)
Nov 26, 2007	73.11	73.37	71.13	71.26	7,345,607	-1.58(-2.17%)
Nov 23, 2007	72.25	73.29	71.72	72.84	2,739,434	+1.47(+2.06%)
Nov 21, 2007	72.58	72.58	70.96	71.38	5,402,420	-1.23(-1.70%)
Nov 20, 2007	72.42	73.42	71.15	72.61	6,009,234	+0.14(+0.20%)
Nov 19, 2007	73.46	73.80	72.30	72.47	4,934,884	-1.63(-2.20%)
Nov 16, 2007	75.05	75.05	73.27	74.10	5,353,311	-0.35(-0.47%)
Nov 15, 2007	75.16	75.43	73.86	74.44	7,832,589	-1.25(-1.65%)
Nov 14, 2007	76.84	76.84	75.20	75.70	5,240,757	-0.23(-0.31%)
Nov 13, 2007	74.89	76.15	74.27	75.93	5,136,761	+2.10(+2.85%)
Nov 12, 2007	75.12	75.67	73.70	73.83	9,084,259	-0.95(-1.27%)
Nov 09, 2007	74.44	75.55	74.29	74.78	8,291,464	-0.91(-1.21%)
Nov 08, 2007	76.72	76.72	74.06	75.69	7,376,552	-0.50(-0.66%)
Nov 07, 2007	77.42	77.66	75.61	76.19	5,919,291	-2.17(-2.76%)
Nov 06, 2007	77.56	78.35	76.45	78.35	5,605,993	+1.51(+1.97%)
Nov 05, 2007	76.88	77.63	76.46	76.84	6,425,248	-1.09(-1.40%)
Nov 02, 2007	78.44	78.44	76.52	77.93	4,300,958	+0.54(+0.69%)
Nov 01, 2007	79.12	79.12	77.01	77.40	7,231,212	-2.64(-3.30%)
Oct 31, 2007	79.17	80.33	78.56	80.04	5,188,258	+1.29(+1.64%)
Oct 30, 2007	79.33	79.51	78.69	78.75	3,538,238	-0.82(-1.03%)
Oct 29, 2007	79.71	79.92	79.03	79.57	4,366,386	+0.14(+0.17%)
Oct 26, 2007	79.09	79.43	78.05	79.43	7,326,712	+1.65(+2.12%)
Oct 25, 2007	78.26	78.89	77.20	77.78	6,594,798	-0.72(-0.92%)
Oct 24, 2007	78.54	78.89	76.82	78.51	14,411,345	-0.57(-0.72%)
Oct 23, 2007	78.51	79.20	77.71	79.08	6,135,003	+0.95(+1.21%)
Oct 22, 2007	75.97	78.30	75.80	78.13	7,896,131	+1.44(+1.88%)
Oct 19, 2007	79.43	79.43	76.69	76.69	6,521,584	-2.80(-3.52%)
Oct 18, 2007	79.11	79.75	78.71	79.49	3,856,198	+0.02(+0.02%)
Oct 17, 2007	79.99	80.21	78.39	79.47	6,701,631	+0.50(+0.63%)
Oct 16, 2007	79.54	79.54	78.90	78.97	6,312,926	-0.86(-1.08%)
Oct 15, 2007	80.78	80.90	79.03	79.84	12,888,267	-0.84(-1.04%)
Oct 12, 2007	79.84	80.84	79.80	80.67	3,327,233	+0.84(+1.05%)
Oct 11, 2007	81.32	81.72	79.38	79.83	5,458,207	-0.21(-0.27%)
Oct 10, 2007	80.05	80.05	80.05	80.05	0	+0.00(+0.00%)
Oct 09, 2007	80.05	80.05	80.05	80.05	0	+0.00(+0.00%)
Oct 08, 2007	80.56	80.68	79.83	80.05	3,489,846	-0.59(-0.73%)
Oct 05, 2007	80.04	80.94	79.51	80.64	5,871,024	+1.55(+1.96%)
Oct 04, 2007	78.84	79.18	78.46	79.09	2,427,893	+0.36(+0.45%)
Oct 03, 2007	78.77	79.19	78.38	78.73	3,650,446	-0.15(-0.19%)
Oct 02, 2007	78.52	79.10	78.34	78.88	5,260,585	+0.49(+0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.